MiraeAsset Securities MiraeAsset Inverse 2X KOSDAQ150 Futures ETN 72 (Q520057)

Q520057
🏛️ Corée du Sud →
4,415.00
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 6,555.00 6,600.00 6,555.00 6,600.00 49.8K
09:01 6,620.00 6,625.00 6,605.00 6,625.00 20.3K
09:02 6,615.00 6,620.00 6,615.00 6,620.00 3.1K
09:03 6,620.00 6,625.00 6,615.00 6,615.00 1.2K
09:04 6,620.00 6,620.00 6,610.00 6,615.00 0.0K
09:05 6,625.00 6,645.00 6,625.00 6,645.00 14.1K
09:06 6,635.00 6,635.00 6,630.00 6,635.00 2.7K
09:07 6,640.00 6,660.00 6,630.00 6,630.00 0.5K
09:08 6,645.00 6,650.00 6,645.00 6,650.00 0.1K
09:09 6,650.00 6,660.00 6,650.00 6,650.00 7.7K
09:10 6,655.00 6,655.00 6,645.00 6,645.00 6.5K
09:11 6,655.00 6,655.00 6,635.00 6,635.00 0.3K
09:12 6,635.00 6,645.00 6,635.00 6,640.00 0.2K
09:13 6,650.00 6,650.00 6,650.00 6,650.00 45.0K
09:14 6,650.00 6,650.00 6,630.00 6,630.00 2.3K
09:15 6,630.00 6,635.00 6,620.00 6,620.00 0.4K
09:16 6,630.00 6,630.00 6,630.00 6,630.00 13.8K
09:17 6,615.00 6,630.00 6,615.00 6,630.00 1.3K
09:18 6,620.00 6,620.00 6,610.00 6,610.00 0.0K
09:19 6,605.00 6,605.00 6,580.00 6,580.00 0.2K
09:20 6,585.00 6,595.00 6,575.00 6,575.00 2.2K
09:21 6,585.00 6,585.00 6,585.00 6,585.00 0.9K
09:22 6,600.00 6,600.00 6,600.00 6,600.00 0.0K
09:23 6,615.00 6,615.00 6,615.00 6,615.00 0.9K
09:25 6,615.00 6,630.00 6,615.00 6,630.00 2.0K
09:26 6,630.00 6,635.00 6,630.00 6,635.00 0.2K
09:27 6,640.00 6,645.00 6,640.00 6,645.00 0.2K
09:28 6,630.00 6,640.00 6,625.00 6,625.00 0.2K
09:29 6,620.00 6,620.00 6,620.00 6,620.00 22.6K
09:30 6,625.00 6,640.00 6,625.00 6,640.00 2.0K
09:31 6,645.00 6,650.00 6,645.00 6,645.00 0.2K
09:32 6,650.00 6,660.00 6,650.00 6,660.00 4.9K
09:33 6,675.00 6,680.00 6,675.00 6,680.00 0.7K
09:34 6,675.00 6,675.00 6,665.00 6,675.00 1.8K
09:35 6,675.00 6,680.00 6,660.00 6,660.00 2.1K
09:36 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
09:37 6,650.00 6,650.00 6,635.00 6,635.00 0.0K
09:38 6,645.00 6,645.00 6,645.00 6,645.00 5.0K
09:39 6,640.00 6,640.00 6,630.00 6,640.00 1.4K
09:40 6,640.00 6,640.00 6,640.00 6,640.00 0.1K
09:41 6,635.00 6,635.00 6,635.00 6,635.00 0.8K
09:42 6,630.00 6,630.00 6,630.00 6,630.00 5.9K
09:43 6,635.00 6,635.00 6,635.00 6,635.00 0.2K
09:44 6,635.00 6,640.00 6,635.00 6,640.00 0.0K
09:45 6,640.00 6,650.00 6,635.00 6,650.00 8.3K
09:46 6,655.00 6,655.00 6,655.00 6,655.00 1.8K
09:47 6,655.00 6,660.00 6,655.00 6,660.00 2.8K
09:48 6,660.00 6,670.00 6,660.00 6,670.00 0.5K
09:49 6,655.00 6,655.00 6,650.00 6,650.00 0.3K
09:50 6,645.00 6,655.00 6,645.00 6,655.00 2.0K
09:51 6,660.00 6,660.00 6,660.00 6,660.00 0.3K
09:53 6,655.00 6,655.00 6,655.00 6,655.00 0.8K
09:54 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
09:55 6,650.00 6,660.00 6,650.00 6,660.00 12.9K
09:56 6,660.00 6,660.00 6,660.00 6,660.00 0.4K
09:59 6,655.00 6,655.00 6,655.00 6,655.00 0.3K
10:00 6,655.00 6,655.00 6,655.00 6,655.00 2.2K
10:01 6,650.00 6,655.00 6,650.00 6,655.00 0.8K
10:02 6,660.00 6,660.00 6,660.00 6,660.00 0.1K
10:05 6,655.00 6,655.00 6,650.00 6,655.00 0.8K
10:07 6,635.00 6,645.00 6,635.00 6,645.00 0.0K
10:09 6,645.00 6,645.00 6,645.00 6,645.00 48.0K
10:12 6,640.00 6,640.00 6,640.00 6,640.00 0.0K
10:13 6,645.00 6,645.00 6,645.00 6,645.00 60.7K
10:14 6,645.00 6,645.00 6,645.00 6,645.00 1.1K
10:15 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
10:16 6,650.00 6,655.00 6,650.00 6,655.00 2.1K
10:17 6,655.00 6,655.00 6,655.00 6,655.00 0.1K
10:18 6,660.00 6,665.00 6,660.00 6,665.00 0.5K
10:20 6,670.00 6,670.00 6,670.00 6,670.00 0.8K
10:21 6,670.00 6,670.00 6,670.00 6,670.00 3.8K
10:22 6,675.00 6,675.00 6,675.00 6,675.00 2.5K
10:24 6,670.00 6,675.00 6,670.00 6,675.00 0.9K
10:25 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
10:26 6,665.00 6,665.00 6,665.00 6,665.00 0.3K
10:30 6,650.00 6,655.00 6,650.00 6,655.00 0.4K
10:31 6,655.00 6,655.00 6,655.00 6,655.00 0.2K
10:32 6,655.00 6,655.00 6,650.00 6,650.00 0.5K
10:33 6,650.00 6,655.00 6,650.00 6,655.00 0.3K
10:34 6,650.00 6,650.00 6,650.00 6,650.00 0.1K
10:35 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
10:36 6,660.00 6,660.00 6,660.00 6,660.00 0.4K
10:37 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
10:39 6,670.00 6,670.00 6,670.00 6,670.00 1.5K
10:40 6,670.00 6,685.00 6,670.00 6,685.00 0.3K
10:41 6,690.00 6,690.00 6,690.00 6,690.00 0.7K
10:42 6,685.00 6,685.00 6,680.00 6,680.00 0.1K
10:43 6,685.00 6,685.00 6,685.00 6,685.00 1.0K
10:44 6,675.00 6,680.00 6,675.00 6,680.00 0.4K
10:45 6,685.00 6,695.00 6,685.00 6,695.00 0.2K
10:48 6,685.00 6,690.00 6,685.00 6,690.00 10.1K
10:49 6,690.00 6,695.00 6,690.00 6,695.00 6.3K
10:50 6,700.00 6,705.00 6,700.00 6,705.00 1.1K
10:51 6,710.00 6,710.00 6,710.00 6,710.00 0.9K
10:52 6,710.00 6,710.00 6,710.00 6,710.00 0.2K
10:53 6,715.00 6,715.00 6,710.00 6,715.00 0.0K
10:54 6,720.00 6,720.00 6,720.00 6,720.00 0.1K
10:55 6,725.00 6,725.00 6,725.00 6,725.00 0.1K
10:56 6,730.00 6,735.00 6,730.00 6,735.00 2.8K
10:57 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
10:59 6,720.00 6,720.00 6,720.00 6,720.00 0.0K
11:00 6,720.00 6,720.00 6,720.00 6,720.00 0.0K
11:03 6,715.00 6,720.00 6,710.00 6,710.00 0.1K
11:05 6,705.00 6,705.00 6,700.00 6,700.00 0.1K
11:06 6,700.00 6,700.00 6,700.00 6,700.00 0.0K
11:07 6,695.00 6,695.00 6,695.00 6,695.00 0.0K
11:08 6,695.00 6,695.00 6,695.00 6,695.00 0.0K
11:09 6,690.00 6,690.00 6,685.00 6,685.00 0.0K
11:10 6,680.00 6,680.00 6,680.00 6,680.00 5.8K
11:11 6,685.00 6,685.00 6,685.00 6,685.00 0.1K
11:12 6,685.00 6,685.00 6,680.00 6,680.00 0.0K
11:13 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
11:14 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
11:15 6,670.00 6,670.00 6,670.00 6,670.00 1.2K
11:16 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
11:17 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
11:18 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
11:19 6,685.00 6,685.00 6,685.00 6,685.00 0.0K
11:21 6,690.00 6,695.00 6,690.00 6,695.00 0.0K
11:22 6,700.00 6,705.00 6,700.00 6,705.00 0.1K
11:23 6,705.00 6,710.00 6,705.00 6,710.00 0.1K
11:26 6,710.00 6,710.00 6,710.00 6,710.00 0.3K
11:31 6,705.00 6,705.00 6,705.00 6,705.00 0.1K
11:32 6,710.00 6,710.00 6,700.00 6,705.00 0.2K
11:33 6,700.00 6,700.00 6,700.00 6,700.00 0.1K
11:34 6,700.00 6,710.00 6,700.00 6,710.00 0.1K
11:39 6,690.00 6,690.00 6,690.00 6,690.00 0.1K
11:41 6,680.00 6,680.00 6,680.00 6,680.00 0.1K
11:42 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
11:44 6,690.00 6,690.00 6,685.00 6,685.00 0.1K
11:46 6,685.00 6,685.00 6,685.00 6,685.00 0.5K
11:47 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
11:48 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
11:49 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
11:54 6,675.00 6,675.00 6,675.00 6,675.00 0.6K
11:56 6,665.00 6,665.00 6,665.00 6,665.00 0.1K
11:57 6,665.00 6,670.00 6,665.00 6,670.00 0.2K
11:58 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
11:59 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
12:00 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
12:02 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
12:06 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
12:08 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
12:09 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
12:10 6,665.00 6,665.00 6,665.00 6,665.00 0.1K
12:11 6,670.00 6,675.00 6,670.00 6,675.00 4.0K
12:13 6,675.00 6,675.00 6,675.00 6,675.00 1.0K
12:18 6,680.00 6,680.00 6,680.00 6,680.00 0.1K
12:24 6,685.00 6,685.00 6,685.00 6,685.00 0.1K
12:27 6,685.00 6,685.00 6,685.00 6,685.00 0.7K
12:32 6,690.00 6,690.00 6,690.00 6,690.00 0.0K
12:33 6,695.00 6,700.00 6,695.00 6,700.00 0.0K
12:34 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
12:36 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
12:37 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
12:38 6,705.00 6,710.00 6,705.00 6,710.00 0.3K
12:39 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
12:40 6,710.00 6,710.00 6,700.00 6,710.00 0.6K
12:41 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
12:44 6,700.00 6,700.00 6,700.00 6,700.00 0.2K
12:46 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
12:49 6,695.00 6,695.00 6,695.00 6,695.00 0.0K
12:52 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
12:56 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
12:57 6,675.00 6,675.00 6,675.00 6,675.00 0.6K
12:58 6,675.00 6,675.00 6,675.00 6,675.00 1.0K
13:01 6,700.00 6,700.00 6,700.00 6,700.00 5.5K
13:04 6,700.00 6,700.00 6,700.00 6,700.00 1.0K
13:07 6,700.00 6,700.00 6,700.00 6,700.00 0.0K
13:13 6,695.00 6,695.00 6,695.00 6,695.00 0.5K
13:16 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
13:19 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
13:21 6,665.00 6,665.00 6,665.00 6,665.00 0.1K
13:24 6,665.00 6,665.00 6,665.00 6,665.00 1.5K
13:26 6,660.00 6,660.00 6,655.00 6,655.00 0.4K
13:28 6,655.00 6,655.00 6,655.00 6,655.00 0.7K
13:29 6,655.00 6,655.00 6,655.00 6,655.00 0.0K
13:30 6,655.00 6,660.00 6,655.00 6,660.00 0.0K
13:31 6,665.00 6,670.00 6,665.00 6,670.00 0.0K
13:39 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
13:44 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
13:48 6,670.00 6,670.00 6,670.00 6,670.00 3.5K
13:49 6,670.00 6,670.00 6,670.00 6,670.00 20.1K
13:50 6,675.00 6,680.00 6,675.00 6,680.00 0.0K
13:54 6,665.00 6,665.00 6,665.00 6,665.00 0.0K
14:01 6,655.00 6,655.00 6,655.00 6,655.00 0.5K
14:02 6,660.00 6,660.00 6,660.00 6,660.00 2.3K
14:03 6,670.00 6,670.00 6,670.00 6,670.00 1.1K
14:15 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
14:22 6,670.00 6,670.00 6,660.00 6,660.00 0.0K
14:24 6,650.00 6,650.00 6,645.00 6,645.00 0.1K
14:25 6,640.00 6,640.00 6,630.00 6,630.00 1.9K
14:26 6,625.00 6,625.00 6,620.00 6,620.00 0.1K
14:27 6,610.00 6,620.00 6,610.00 6,620.00 10.6K
14:28 6,620.00 6,620.00 6,620.00 6,620.00 0.5K
14:29 6,610.00 6,610.00 6,600.00 6,600.00 0.7K
14:30 6,600.00 6,600.00 6,600.00 6,600.00 1.7K
14:31 6,595.00 6,595.00 6,585.00 6,590.00 13.9K
14:32 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
14:33 6,585.00 6,585.00 6,585.00 6,585.00 3.1K
14:34 6,580.00 6,580.00 6,580.00 6,580.00 0.2K
14:35 6,580.00 6,580.00 6,570.00 6,570.00 7.0K
14:37 6,575.00 6,575.00 6,555.00 6,555.00 27.7K
14:38 6,550.00 6,550.00 6,550.00 6,550.00 0.0K
14:39 6,550.00 6,550.00 6,535.00 6,540.00 9.8K
14:40 6,540.00 6,540.00 6,535.00 6,535.00 3.1K
14:41 6,535.00 6,535.00 6,510.00 6,520.00 5.9K
14:42 6,510.00 6,510.00 6,510.00 6,510.00 0.5K
14:43 6,515.00 6,525.00 6,515.00 6,525.00 0.3K
14:44 6,515.00 6,515.00 6,515.00 6,515.00 16.3K
14:45 6,515.00 6,515.00 6,510.00 6,510.00 1.5K
14:46 6,510.00 6,510.00 6,500.00 6,500.00 1.5K
14:47 6,495.00 6,495.00 6,475.00 6,475.00 1.1K
14:48 6,470.00 6,475.00 6,465.00 6,475.00 0.1K
14:49 6,470.00 6,470.00 6,470.00 6,470.00 2.6K
14:50 6,470.00 6,470.00 6,465.00 6,470.00 0.4K
14:51 6,480.00 6,480.00 6,480.00 6,480.00 0.3K
14:52 6,495.00 6,495.00 6,495.00 6,495.00 0.0K
14:53 6,500.00 6,500.00 6,495.00 6,495.00 4.9K
14:54 6,500.00 6,500.00 6,485.00 6,485.00 4.0K
14:55 6,485.00 6,485.00 6,485.00 6,485.00 0.0K
14:56 6,490.00 6,490.00 6,485.00 6,485.00 0.5K
14:57 6,480.00 6,480.00 6,455.00 6,455.00 0.4K
14:58 6,455.00 6,460.00 6,450.00 6,460.00 0.7K
14:59 6,460.00 6,460.00 6,455.00 6,455.00 0.8K
15:01 6,460.00 6,460.00 6,455.00 6,455.00 0.3K
15:03 6,460.00 6,460.00 6,455.00 6,455.00 0.1K
15:04 6,455.00 6,455.00 6,455.00 6,455.00 0.1K
15:05 6,455.00 6,455.00 6,450.00 6,450.00 1.6K
15:06 6,455.00 6,455.00 6,455.00 6,455.00 7.8K
15:07 6,450.00 6,455.00 6,450.00 6,455.00 36.1K
15:08 6,460.00 6,460.00 6,455.00 6,455.00 6.6K
15:09 6,455.00 6,455.00 6,445.00 6,445.00 3.2K
15:11 6,460.00 6,460.00 6,460.00 6,460.00 0.7K
15:12 6,455.00 6,455.00 6,455.00 6,455.00 2.7K
15:13 6,455.00 6,455.00 6,455.00 6,455.00 0.0K
15:14 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
15:15 6,445.00 6,445.00 6,445.00 6,445.00 0.1K
15:18 6,445.00 6,445.00 6,435.00 6,435.00 8.6K
15:19 6,435.00 6,435.00 6,425.00 6,425.00 0.5K
15:30 6,395.00 6,395.00 6,395.00 6,395.00 8.5K
15:40 6,395.00 6,395.00 6,395.00 6,395.00 0.3K
15:41 6,395.00 6,395.00 6,395.00 6,395.00 0.1K
15:46 6,395.00 6,395.00 6,395.00 6,395.00 1.4K
15:49 6,395.00 6,395.00 6,395.00 6,395.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible